致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 4.26 | 4.35 | 0.04 | 0.93% | 4.25 | 4.37 | 96735 | 4191 | 1.76% |
| 2025-04-02 | 4.36 | 4.31 | -0.06 | -1.37% | 4.29 | 4.38 | 100063 | 4326 | 1.82% |
| 2025-04-01 | 4.25 | 4.37 | 0.12 | 2.82% | 4.21 | 4.44 | 179783 | 7823 | 3.27% |
| 2025-03-31 | 4.46 | 4.25 | -0.25 | -5.56% | 4.21 | 4.46 | 221487 | 9502 | 4.03% |
| 2025-03-28 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.64 | 122780 | 5570 | 2.23% |
| 2025-03-27 | 4.64 | 4.61 | -0.02 | -0.43% | 4.54 | 4.65 | 117649 | 5395 | 2.14% |
| 2025-03-26 | 4.52 | 4.63 | 0.11 | 2.43% | 4.51 | 4.65 | 149453 | 6898 | 2.72% |
| 2025-03-25 | 4.45 | 4.52 | 0.05 | 1.12% | 4.42 | 4.53 | 103682 | 4644 | 1.89% |
| 2025-03-24 | 4.62 | 4.47 | -0.13 | -2.83% | 4.40 | 4.63 | 152295 | 6827 | 2.77% |
| 2025-03-21 | 4.62 | 4.60 | -0.04 | -0.86% | 4.58 | 4.68 | 98642 | 4559 | 1.79% |
| 2025-03-20 | 4.61 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 86927 | 4029 | 1.58% |
| 2025-03-19 | 4.62 | 4.62 | -0.02 | -0.43% | 4.60 | 4.68 | 83598 | 3870 | 1.52% |
| 2025-03-18 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 76897 | 3553 | 1.40% |
| 2025-03-17 | 4.59 | 4.63 | 0.05 | 1.09% | 4.59 | 4.65 | 103004 | 4762 | 1.87% |
| 2025-03-14 | 4.53 | 4.58 | 0.06 | 1.33% | 4.51 | 4.59 | 119532 | 5452 | 2.17% |
| 2025-03-13 | 4.51 | 4.52 | 0.00 | 0.00% | 4.43 | 4.53 | 81405 | 3642 | 1.48% |
| 2025-03-12 | 4.56 | 4.52 | -0.05 | -1.09% | 4.50 | 4.59 | 94478 | 4276 | 1.72% |
| 2025-03-11 | 4.50 | 4.57 | 0.05 | 1.11% | 4.48 | 4.57 | 84093 | 3802 | 1.53% |
| 2025-03-10 | 4.48 | 4.52 | 0.05 | 1.12% | 4.47 | 4.54 | 97005 | 4381 | 1.77% |
| 2025-03-07 | 4.53 | 4.47 | -0.03 | -0.67% | 4.46 | 4.53 | 94271 | 4232 | 1.72% |
| 2025-03-06 | 4.47 | 4.50 | 0.03 | 0.67% | 4.44 | 4.52 | 79984 | 3589 | 1.46% |
| 2025-03-05 | 4.49 | 4.47 | -0.01 | -0.22% | 4.42 | 4.49 | 68199 | 3033 | 1.24% |
| 2025-03-04 | 4.38 | 4.48 | 0.05 | 1.13% | 4.38 | 4.49 | 79336 | 3526 | 1.44% |
| 2025-03-03 | 4.45 | 4.43 | -0.02 | -0.45% | 4.39 | 4.49 | 116393 | 5169 | 2.11% |
| 2025-02-28 | 4.54 | 4.45 | -0.08 | -1.77% | 4.43 | 4.54 | 78866 | 3528 | 1.43% |
| 2025-02-27 | 4.55 | 4.53 | -0.02 | -0.44% | 4.46 | 4.60 | 92301 | 4173 | 1.67% |
| 2025-02-26 | 4.49 | 4.55 | 0.06 | 1.34% | 4.47 | 4.57 | 81389 | 3689 | 1.47% |
| 2025-02-25 | 4.51 | 4.49 | -0.05 | -1.10% | 4.47 | 4.55 | 87582 | 3942 | 1.59% |
| 2025-02-24 | 4.47 | 4.54 | 0.07 | 1.57% | 4.47 | 4.58 | 114586 | 5201 | 2.07% |
| 2025-02-21 | 4.56 | 4.47 | -0.08 | -1.76% | 4.45 | 4.57 | 108543 | 4867 | 1.96% |
| 2025-02-20 | 4.56 | 4.55 | 0.00 | 0.00% | 4.53 | 4.59 | 71619 | 3264 | 1.30% |
| 2025-02-19 | 4.55 | 4.55 | 0.03 | 0.66% | 4.50 | 4.59 | 73172 | 3329 | 1.32% |
| 2025-02-18 | 4.60 | 4.52 | -0.11 | -2.38% | 4.50 | 4.63 | 96293 | 4389 | 1.74% |
| 2025-02-17 | 4.57 | 4.63 | 0.08 | 1.76% | 4.52 | 4.66 | 109052 | 5009 | 1.97% |
| 2025-02-14 | 4.68 | 4.55 | -0.11 | -2.36% | 4.53 | 4.69 | 108758 | 4994 | 1.97% |
| 2025-02-13 | 4.71 | 4.66 | -0.06 | -1.27% | 4.65 | 4.75 | 99839 | 4677 | 1.81% |
| 2025-02-12 | 4.70 | 4.72 | 0.00 | 0.00% | 4.66 | 4.76 | 80480 | 3784 | 1.46% |
| 2025-02-11 | 4.82 | 4.72 | -0.08 | -1.67% | 4.70 | 4.84 | 102196 | 4845 | 1.85% |
| 2025-02-10 | 4.64 | 4.80 | 0.18 | 3.90% | 4.63 | 4.81 | 125919 | 5961 | 2.28% |
| 2025-02-07 | 4.56 | 4.62 | 0.06 | 1.32% | 4.56 | 4.68 | 119191 | 5514 | 2.16% |
| 2025-02-06 | 4.54 | 4.56 | 0.04 | 0.88% | 4.46 | 4.58 | 111567 | 5056 | 2.02% |
| 2025-02-05 | 4.74 | 4.52 | -0.22 | -4.64% | 4.52 | 4.77 | 186943 | 8621 | 3.38% |
| 2025-01-27 | 4.65 | 4.74 | -0.06 | -1.25% | 4.65 | 4.83 | 137371 | 6561 | 2.49% |
| 2025-01-24 | 4.85 | 4.80 | -0.07 | -1.44% | 4.76 | 4.89 | 105941 | 5087 | 1.92% |
| 2025-01-23 | 4.91 | 4.87 | 0.00 | 0.00% | 4.87 | 4.97 | 119177 | 5852 | 2.16% |
| 2025-01-22 | 4.85 | 4.87 | -0.03 | -0.61% | 4.83 | 4.91 | 94347 | 4594 | 1.71% |
| 2025-01-21 | 4.91 | 4.90 | 0.01 | 0.20% | 4.81 | 4.95 | 106955 | 5221 | 1.94% |
| 2025-01-20 | 4.85 | 4.89 | 0.07 | 1.45% | 4.77 | 4.91 | 103239 | 5012 | 1.87% |
| 2025-01-17 | 4.74 | 4.82 | 0.06 | 1.26% | 4.67 | 4.89 | 126414 | 6049 | 2.29% |
| 2025-01-16 | 4.76 | 4.76 | 0.00 | 0.00% | 4.71 | 4.83 | 108213 | 5161 | 1.96% |
| 2025-01-15 | 4.67 | 4.76 | 0.09 | 1.93% | 4.64 | 4.82 | 143926 | 6830 | 2.61% |
| 2025-01-14 | 4.58 | 4.67 | 0.08 | 1.74% | 4.57 | 4.68 | 129177 | 5980 | 2.34% |
| 2025-01-13 | 4.40 | 4.59 | 0.10 | 2.23% | 4.35 | 4.63 | 131926 | 5961 | 2.39% |
| 2025-01-10 | 4.52 | 4.49 | -0.02 | -0.44% | 4.45 | 4.56 | 91984 | 4145 | 1.67% |
| 2025-01-09 | 4.46 | 4.51 | 0.01 | 0.22% | 4.42 | 4.55 | 75235 | 3390 | 1.36% |
| 2025-01-08 | 4.46 | 4.50 | 0.04 | 0.90% | 4.36 | 4.52 | 104030 | 4629 | 1.88% |
| 2025-01-07 | 4.33 | 4.46 | 0.16 | 3.72% | 4.31 | 4.47 | 99183 | 4347 | 1.80% |
| 2025-01-06 | 4.29 | 4.30 | -0.01 | -0.23% | 4.17 | 4.36 | 114199 | 4886 | 2.07% |
| 2025-01-03 | 4.48 | 4.31 | -0.17 | -3.79% | 4.31 | 4.51 | 162802 | 7119 | 2.95% |
| 2025-01-02 | 4.54 | 4.48 | -0.05 | -1.10% | 4.44 | 4.62 | 128923 | 5860 | 2.33% |
| 2024-12-31 | 4.63 | 4.53 | -0.03 | -0.66% | 4.52 | 4.65 | 131876 | 6060 | 2.39% |
| 2024-12-30 | 4.58 | 4.56 | -0.07 | -1.51% | 4.50 | 4.63 | 109985 | 5005 | 1.99% |
| 2024-12-27 | 4.51 | 4.63 | 0.12 | 2.66% | 4.50 | 4.67 | 107775 | 4983 | 1.95% |
| 2024-12-26 | 4.47 | 4.51 | 0.03 | 0.67% | 4.45 | 4.54 | 106943 | 4824 | 1.94% |